Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.803 | 9.828 | 9.517 | 9.592 | 646,816 | -0.16(-1.60%) |
Aug 30, 2016 | 9.575 | 9.752 | 9.540 | 9.748 | 734,800 | +0.21(+2.17%) |
Aug 29, 2016 | 9.442 | 9.550 | 9.387 | 9.540 | 334,810 | +0.13(+1.42%) |
Aug 26, 2016 | 9.328 | 9.461 | 9.308 | 9.407 | 299,932 | +0.05(+0.53%) |
Aug 25, 2016 | 9.348 | 9.397 | 9.343 | 9.358 | 402,824 | -0.06(-0.63%) |
Aug 24, 2016 | 9.461 | 9.461 | 9.343 | 9.417 | 227,325 | +0.02(+0.21%) |
Aug 23, 2016 | 9.417 | 9.432 | 9.344 | 9.397 | 268,233 | +0.00(+0.05%) |
Aug 22, 2016 | 9.387 | 9.427 | 9.343 | 9.392 | 240,582 | +0.02(+0.26%) |
Aug 19, 2016 | 9.328 | 9.382 | 9.303 | 9.368 | 196,121 | +0.04(+0.48%) |
Aug 18, 2016 | 9.313 | 9.338 | 9.244 | 9.323 | 220,544 | +0.04(+0.43%) |
Aug 17, 2016 | 9.284 | 9.298 | 9.215 | 9.284 | 251,673 | +0.03(+0.32%) |
Aug 16, 2016 | 9.066 | 9.259 | 9.057 | 9.254 | 1,090,238 | +0.01(+0.16%) |
Aug 15, 2016 | 9.131 | 9.264 | 9.126 | 9.239 | 193,140 | +0.09(+0.97%) |
Aug 12, 2016 | 9.140 | 9.200 | 9.111 | 9.150 | 160,468 | -0.01(-0.16%) |
Aug 11, 2016 | 9.274 | 9.274 | 9.140 | 9.165 | 168,470 | -0.09(-1.01%) |
Aug 10, 2016 | 9.224 | 9.279 | 9.121 | 9.259 | 375,712 | +0.00(+0.00%) |
Aug 09, 2016 | 9.244 | 9.279 | 9.150 | 9.259 | 215,166 | +0.00(+0.05%) |
Aug 08, 2016 | 9.244 | 9.288 | 9.205 | 9.254 | 172,277 | +0.04(+0.48%) |
Aug 05, 2016 | 9.358 | 9.363 | 9.141 | 9.210 | 219,600 | -0.16(-1.74%) |
Aug 04, 2016 | 9.412 | 9.412 | 9.266 | 9.372 | 182,882 | +0.09(+1.01%) |
Aug 03, 2016 | 9.293 | 9.337 | 9.234 | 9.279 | 174,234 | +0.01(+0.11%) |
Aug 02, 2016 | 9.353 | 9.387 | 9.264 | 9.269 | 157,636 | -0.11(-1.16%) |
Aug 01, 2016 | 9.377 | 9.432 | 9.338 | 9.377 | 239,219 | -0.02(-0.21%) |
Jul 29, 2016 | 9.274 | 9.397 | 9.244 | 9.397 | 293,416 | +0.10(+1.12%) |
Jul 28, 2016 | 9.254 | 9.303 | 9.224 | 9.293 | 167,444 | +0.04(+0.48%) |
Jul 27, 2016 | 9.279 | 9.279 | 9.180 | 9.249 | 142,124 | -0.00(-0.05%) |
Jul 26, 2016 | 9.210 | 9.264 | 9.160 | 9.254 | 151,422 | +0.04(+0.48%) |
Jul 25, 2016 | 9.219 | 9.224 | 9.150 | 9.210 | 113,190 | +0.01(+0.16%) |
Jul 22, 2016 | 9.160 | 9.215 | 9.136 | 9.195 | 67,533 | +0.04(+0.49%) |
Jul 21, 2016 | 9.210 | 9.214 | 9.126 | 9.150 | 327,348 | -0.03(-0.38%) |
Jul 20, 2016 | 9.165 | 9.185 | 9.081 | 9.185 | 215,059 | +0.03(+0.35%) |
Jul 19, 2016 | 9.066 | 9.165 | 9.057 | 9.153 | 373,510 | +0.06(+0.68%) |
Jul 18, 2016 | 9.111 | 9.150 | 9.076 | 9.091 | 121,935 | -0.04(-0.43%) |
Jul 15, 2016 | 9.126 | 9.131 | 9.052 | 9.131 | 187,410 | +0.03(+0.38%) |
Jul 14, 2016 | 9.066 | 9.106 | 9.037 | 9.096 | 161,530 | +0.04(+0.49%) |
Jul 13, 2016 | 9.071 | 9.121 | 9.032 | 9.052 | 249,501 | -0.04(-0.49%) |
Jul 12, 2016 | 9.126 | 9.131 | 9.079 | 9.096 | 240,270 | -0.01(-0.11%) |
Jul 11, 2016 | 9.116 | 9.136 | 9.071 | 9.106 | 197,134 | +0.00(+0.05%) |
Jul 08, 2016 | 9.066 | 9.160 | 9.032 | 9.101 | 183,421 | +0.07(+0.77%) |
Jul 07, 2016 | 9.032 | 9.037 | 8.992 | 9.032 | 186,397 | +0.03(+0.33%) |
Jul 05, 2016 | 8.973 | 9.002 | 8.918 | 9.002 | 244,989 | +0.03(+0.33%) |
Jul 01, 2016 | 8.948 | 8.973 | 8.973 | 8.973 | 393,680 | +0.05(+0.61%) |
Jun 30, 2016 | 8.953 | 8.961 | 8.884 | 8.918 | 430,126 | -0.00(-0.06%) |
Jun 29, 2016 | 8.904 | 8.938 | 8.844 | 8.923 | 436,012 | +0.05(+0.61%) |
Jun 28, 2016 | 8.765 | 8.879 | 8.726 | 8.869 | 562,167 | +0.15(+1.70%) |
Jun 27, 2016 | 8.701 | 8.785 | 8.642 | 8.721 | 502,233 | -0.02(-0.23%) |
Jun 24, 2016 | 8.593 | 8.741 | 8.538 | 8.741 | 330,264 | +0.08(+0.91%) |
Jun 23, 2016 | 8.667 | 8.672 | 8.627 | 8.662 | 171,566 | +0.05(+0.57%) |
Jun 22, 2016 | 8.588 | 8.662 | 8.588 | 8.612 | 184,997 | +0.03(+0.34%) |
Jun 21, 2016 | 8.632 | 8.632 | 8.573 | 8.583 | 278,309 | -0.03(-0.34%) |
Jun 20, 2016 | 8.563 | 8.642 | 8.553 | 8.612 | 446,909 | +0.09(+1.04%) |
Jun 17, 2016 | 8.489 | 8.533 | 8.464 | 8.524 | 253,900 | +0.02(+0.23%) |
Jun 16, 2016 | 8.479 | 8.509 | 8.430 | 8.504 | 144,847 | +0.00(+0.00%) |
Jun 15, 2016 | 8.454 | 8.563 | 8.454 | 8.504 | 198,708 | +0.03(+0.41%) |
Jun 14, 2016 | 8.474 | 8.524 | 8.415 | 8.469 | 178,856 | -0.03(-0.35%) |
Jun 13, 2016 | 8.494 | 8.543 | 8.484 | 8.499 | 514,039 | -0.01(-0.12%) |
Jun 10, 2016 | 8.454 | 8.553 | 8.454 | 8.509 | 179,429 | +0.01(+0.17%) |
Jun 09, 2016 | 8.494 | 8.558 | 8.440 | 8.494 | 484,375 | -0.00(-0.06%) |
Jun 08, 2016 | 8.514 | 8.558 | 8.474 | 8.499 | 357,548 | -0.02(-0.29%) |
Jun 07, 2016 | 8.533 | 8.558 | 8.489 | 8.524 | 177,920 | +0.00(+0.00%) |
Jun 06, 2016 | 8.573 | 8.607 | 8.514 | 8.524 | 167,748 | -0.02(-0.23%) |
Jun 03, 2016 | 8.538 | 8.563 | 8.504 | 8.543 | 162,383 | +0.02(+0.23%) |
Jun 02, 2016 | 8.484 | 8.533 | 8.440 | 8.524 | 221,427 | +0.00(+0.00%) |